| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2020-01-23 | 6.17 | 6.80 | 5.43 | 5.43 | 5825973手 | 373478万 | -0.69 | -11.28% |
| 2019-12-31 | 5.98 | 6.78 | 5.92 | 6.12 | 4696466手 | 294960万 | 0.14 | 2.34% |
| 2019-11-29 | 6.54 | 6.69 | 5.83 | 5.98 | 3522496手 | 219206万 | -0.53 | -8.14% |
| 2019-10-31 | 6.65 | 7.18 | 6.42 | 6.51 | 3507371手 | 237621万 | -0.15 | -2.25% |
| 2019-09-30 | 6.53 | 8.07 | 6.49 | 6.66 | 8577702手 | 629002万 | 0.12 | 1.83% |
| 2019-08-30 | 7.26 | 7.41 | 6.29 | 6.54 | 4824836手 | 331309万 | -0.77 | -10.53% |
| 2019-07-31 | 7.74 | 7.95 | 6.79 | 7.31 | 4853048手 | 354566万 | -0.21 | -2.79% |
| 2019-06-28 | 7.84 | 7.96 | 6.95 | 7.52 | 6646306手 | 501482万 | -0.57 | -7.05% |
| 2019-05-31 | 8.85 | 9.16 | 7.93 | 8.09 | 7041909手 | 599587万 | -1.40 | -14.75% |
| 2019-04-30 | 10.66 | 12.44 | 9.49 | 9.49 | 15638180手 | 1750224万 | -1.10 | -10.39% |
| 2019-03-29 | 9.76 | 12.83 | 9.48 | 10.59 | 14798823手 | 1665082万 | 0.87 | 8.95% |
| 2019-02-28 | 7.72 | 10.64 | 7.65 | 9.72 | 10300813手 | 956802万 | 2.12 | 27.89% |
| 2019-01-31 | 7.09 | 9.56 | 6.98 | 7.60 | 8797950手 | 738351万 | 0.57 | 8.11% |
| 2018-12-28 | 8.39 | 8.55 | 6.91 | 7.03 | 3379258手 | 261548万 | -1.15 | -14.06% |
| 2018-11-30 | 7.21 | 8.79 | 7.12 | 8.18 | 6167168手 | 489215万 | 1.03 | 14.41% |
| 2018-10-31 | 10.37 | 10.44 | 6.47 | 7.15 | 4172957手 | 308833万 | -3.34 | -31.84% |
| 2018-09-28 | 11.14 | 11.23 | 10.38 | 10.49 | 1283399手 | 138122万 | -0.67 | -6.00% |
| 2018-08-31 | 11.50 | 11.93 | 10.43 | 11.16 | 1703607手 | 192742万 | -0.37 | -3.21% |
| 2018-07-31 | 12.04 | 12.50 | 10.87 | 11.53 | 1737909手 | 201550万 | -0.47 | -3.92% |
| 2018-06-29 | 15.53 | 15.80 | 11.21 | 12.00 | 2683204手 | 360347万 | -3.48 | -22.48% |
| 2018-05-31 | 13.80 | 16.30 | 13.56 | 15.48 | 2537961手 | 388816万 | 1.65 | 11.93% |
| 2018-04-27 | 15.04 | 15.15 | 13.08 | 13.83 | 1564953手 | 223368万 | -1.21 | -8.04% |
| 2018-03-30 | 13.77 | 15.69 | 13.32 | 15.04 | 2846322手 | 423423万 | 2.52 | 20.13% |
| 2018-02-08 | 16.50 | 16.68 | 11.72 | 12.52 | 1253042手 | 168673万 | -3.98 | -24.12% |
| 2018-01-31 | 17.09 | 18.32 | 15.80 | 16.50 | 1732564手 | 299101万 | -0.53 | -3.11% |
| 2017-12-29 | 19.73 | 20.89 | 16.43 | 17.03 | 2439669手 | 454686万 | -2.68 | -13.60% |
| 2017-11-30 | 19.55 | 22.18 | 18.88 | 19.71 | 2817616手 | 578697万 | 0.19 | 0.97% |
| 2017-10-31 | 20.03 | 22.40 | 19.05 | 19.52 | 2951802手 | 623297万 | -0.29 | -1.46% |
| 2017-09-29 | 17.36 | 20.59 | 17.18 | 19.81 | 3429454手 | 651603万 | 2.42 | 13.92% |
| 2017-08-31 | 16.83 | 18.12 | 15.99 | 17.39 | 1943548手 | 332432万 | 0.52 | 3.08% |
| 2017-07-31 | 17.75 | 17.87 | 15.77 | 16.87 | 1068236手 | 181188万 | -0.88 | -4.96% |
| 2017-06-30 | 16.65 | 18.21 | 16.07 | 17.75 | 1892359手 | 326440万 | 1.12 | 6.74% |
| 2017-05-31 | 19.75 | 19.98 | 16.28 | 16.63 | 1798319手 | 323584万 | -3.21 | -16.18% |
| 2017-04-28 | 19.73 | 20.24 | 18.90 | 19.84 | 1338365手 | 261873万 | 0.11 | 0.56% |
| 2017-03-31 | 20.58 | 21.57 | 19.57 | 19.73 | 2025123手 | 422663万 | -0.85 | -4.13% |
| 2017-02-28 | 23.07 | 23.15 | 20.38 | 20.58 | 2176667手 | 467427万 | -2.36 | -10.29% |
| 2017-01-26 | 22.15 | 23.92 | 21.70 | 22.94 | 2118349手 | 478863万 | 1.01 | 4.61% |
| 2016-12-30 | 23.81 | 23.95 | 21.40 | 21.93 | 2184938手 | 492950万 | -1.95 | -8.17% |
| 2016-11-30 | 22.10 | 24.65 | 21.70 | 23.88 | 3924618手 | 900255万 | 1.82 | 8.25% |
| 2016-10-31 | 21.05 | 22.62 | 20.98 | 22.06 | 3139163手 | 687499万 | 1.08 | 5.15% |
| 2016-09-30 | 20.55 | 21.13 | 19.31 | 20.98 | 3088208手 | 635058万 | 0.44 | 2.14% |
| 2016-08-31 | 18.86 | 22.10 | 18.30 | 20.54 | 6511404手 | 1343664万 | 1.67 | 8.85% |
| 2016-07-29 | 18.39 | 20.30 | 18.10 | 18.87 | 3752002手 | 718557万 | 0.64 | 3.51% |
| 2016-06-30 | 18.61 | 19.05 | 17.10 | 18.23 | 2910166手 | 525015万 | -0.37 | -1.99% |
| 2016-05-31 | 18.96 | 19.77 | 17.07 | 18.60 | 2582728手 | 473692万 | -0.30 | -1.59% |
| 2016-04-29 | 21.36 | 21.89 | 17.90 | 18.90 | 3924120手 | 778943万 | -2.34 | -11.02% |
| 2016-03-31 | 17.16 | 21.50 | 16.43 | 21.24 | 4916557手 | 968263万 | 4.06 | 23.63% |
| 2016-02-29 | 16.77 | 20.68 | 16.39 | 17.18 | 3164649手 | 593718万 | 0.42 | 2.51% |
| 2016-01-29 | 23.75 | 23.80 | 15.96 | 16.76 | 4007216手 | 773425万 | -6.84 | -28.98% |
| 2015-12-31 | 22.80 | 25.92 | 21.86 | 23.60 | 8382610手 | 2006090万 | 0.80 | 3.51% |
| 2015-11-30 | 25.01 | 28.90 | 21.60 | 22.80 | 7989186手 | 2085750万 | -2.97 | -11.53% |
| 2015-10-30 | 22.38 | 26.49 | 22.01 | 25.77 | 6730700手 | 1656422万 | 4.21 | 19.53% |
| 2015-09-30 | 18.78 | 23.35 | 17.01 | 21.56 | 8027118手 | 1647362万 | 2.37 | 12.35% |
| 2015-08-31 | 22.82 | 28.00 | 15.70 | 19.19 | 14030289手 | 3298704万 | -4.58 | -19.27% |
| 2015-07-31 | 28.50 | 30.61 | 21.66 | 23.77 | 5259910手 | 1340665万 | -6.10 | -20.42% |
| 2015-06-30 | 41.96 | 46.50 | 25.40 | 29.87 | 9736040手 | 3748263万 | -11.92 | -28.52% |
| 2015-05-29 | 34.20 | 48.94 | 33.00 | 41.79 | 10543648手 | 4334917万 | 7.48 | 22.05% |
| 2015-04-30 | 32.64 | 35.50 | 29.00 | 33.93 | 9868390手 | 3182749万 | 1.28 | 3.92% |
| 2015-03-31 | 28.85 | 38.23 | 28.85 | 32.65 | 6340153手 | 2197607万 | 7.11 | 27.11% |
| 2015-02-11 | 23.18 | 26.49 | 21.63 | 26.23 | 4247489手 | 1005176万 | 3.93 | 17.62% |
| 2015-01-29 | 18.00 | 23.30 | 17.66 | 22.30 | 6449663手 | 1295450万 | 4.32 | 24.03% |
| 2014-12-31 | 17.05 | 19.99 | 16.80 | 17.98 | 8059056手 | 1472303万 | 0.42 | 2.39% |
| 2014-11-28 | 16.19 | 18.27 | 16.15 | 17.56 | 3799449手 | 649873万 | 1.26 | 7.73% |
| 2014-10-30 | 16.94 | 16.94 | 15.91 | 16.30 | 2630417手 | 430257万 | -0.19 | -1.13% |
| 2014-09-30 | 15.20 | 17.20 | 15.18 | 16.82 | 4243945手 | 679451万 | 1.63 | 10.73% |
| 2014-08-29 | 15.20 | 15.94 | 14.71 | 15.19 | 6445741手 | 988402万 | 0.23 | 1.50% |
| 2014-07-31 | 14.55 | 16.16 | 14.18 | 15.28 | 6525385手 | 1004211万 | 0.84 | 5.82% |
| 2014-06-30 | 13.98 | 14.95 | 13.59 | 14.44 | 3527619手 | 507317万 | 0.47 | 3.36% |
| 2014-05-30 | 13.96 | 14.55 | 13.48 | 13.97 | 2979043手 | 418858万 | -0.09 | -0.64% |
| 2014-04-30 | 13.52 | 14.88 | 13.30 | 14.06 | 5067680手 | 715954万 | 0.44 | 3.23% |
| 2014-03-31 | 14.84 | 15.53 | 13.02 | 13.62 | 5998449手 | 857356万 | -1.20 | -8.10% |
| 2014-02-28 | 16.20 | 17.27 | 14.35 | 14.82 | 6750328手 | 1096371万 | -1.47 | -9.02% |
| 2014-01-30 | 14.08 | 16.63 | 13.55 | 16.29 | 9530758手 | 1437513万 | 2.23 | 15.86% |
| 2013-12-31 | 15.19 | 15.63 | 13.04 | 14.06 | 5802522手 | 843745万 | -1.62 | -10.33% |
| 2013-11-29 | 15.99 | 15.99 | 13.30 | 15.68 | 10424109手 | 1546384万 | -0.71 | -4.33% |
| 2013-10-31 | 18.65 | 20.50 | 16.37 | 16.39 | 10221242手 | 1912835万 | -2.15 | -11.60% |
| 2013-09-30 | 14.81 | 19.32 | 14.30 | 18.54 | 14892529手 | 2457821万 | 3.24 | 21.18% |
| 2013-08-30 | 14.45 | 17.98 | 14.23 | 15.30 | 22080692手 | 3700524万 | 1.07 | 7.52% |
| 2013-07-31 | 10.50 | 16.77 | 10.22 | 14.23 | 29906354手 | 4088594万 | 3.64 | 34.37% |
| 2013-06-28 | 13.03 | 13.21 | 10.02 | 10.59 | 19010732手 | 2249272万 | -2.31 | -17.91% |
| 2013-05-31 | 9.22 | 15.97 | 9.10 | 12.90 | 18876990手 | 2408339万 | 3.67 | 39.76% |
| 2013-04-26 | 7.79 | 9.79 | 7.36 | 9.23 | 6252022手 | 534865万 | 1.42 | 18.18% |
| 2013-03-29 | 6.81 | 7.85 | 6.67 | 7.81 | 4082196手 | 295684万 | 1.00 | 14.68% |
| 2013-02-28 | 6.65 | 7.10 | 6.44 | 6.81 | 2481642手 | 167962万 | 0.17 | 2.56% |
| 2013-01-31 | 6.03 | 7.04 | 5.94 | 6.64 | 4997632手 | 327920万 | 0.68 | 11.41% |
| 2012-12-31 | 5.65 | 6.10 | 5.19 | 5.96 | 4408337手 | 258783万 | 0.32 | 5.67% |
| 2012-11-30 | 5.86 | 6.08 | 5.45 | 5.64 | 1274484手 | 73325万 | -0.21 | -3.59% |
| 2012-10-31 | 6.52 | 6.62 | 5.81 | 5.85 | 1741242手 | 107794万 | -0.69 | -10.55% |
| 2012-09-28 | 5.95 | 6.78 | 5.80 | 6.54 | 3488737手 | 222201万 | 0.59 | 9.92% |
| 2012-08-31 | 5.93 | 6.38 | 5.82 | 5.95 | 1784818手 | 109804万 | 0.06 | 1.02% |
| 2012-07-31 | 5.95 | 6.38 | 5.82 | 5.89 | 1808667手 | 110792万 | -0.05 | -0.84% |
| 2012-06-29 | 6.75 | 6.84 | 5.70 | 5.94 | 2255219手 | 143987万 | -0.94 | -13.66% |
| 2012-05-31 | 7.12 | 7.20 | 6.30 | 6.88 | 3740778手 | 256425万 | -0.14 | -1.99% |
| 2012-04-27 | 6.14 | 7.24 | 6.10 | 7.02 | 2291788手 | 153903万 | 0.86 | 13.96% |
| 2012-03-30 | 6.50 | 7.34 | 6.00 | 6.16 | 5183979手 | 359957万 | -0.40 | -6.10% |
| 2012-02-29 | 5.46 | 6.84 | 5.38 | 6.56 | 3849260手 | 238838万 | 1.08 | 19.71% |
| 2012-01-31 | 5.87 | 5.99 | 5.00 | 5.48 | 2652123手 | 145649万 | -0.33 | -5.68% |
| 2011-12-30 | 7.67 | 7.85 | 5.62 | 5.81 | 2454184手 | 164726万 | -1.69 | -22.53% |
| 2011-11-30 | 7.33 | 8.73 | 7.21 | 7.50 | 4732269手 | 377231万 | 0.17 | 2.32% |
| 2011-10-31 | 6.98 | 7.47 | 6.43 | 7.33 | 1759564手 | 124247万 | 0.36 | 5.17% |
| 2011-09-30 | 8.68 | 8.71 | 6.80 | 6.97 | 1605081手 | 127753万 | -1.70 | -19.61% |
| 2011-08-31 | 8.84 | 9.10 | 7.89 | 8.67 | 4345487手 | 373862万 | -0.12 | -1.36% |
| 2011-07-29 | 7.90 | 9.07 | 7.85 | 8.79 | 4550516手 | 390535万 | 0.90 | 11.41% |
| 2011-06-30 | 7.68 | 8.14 | 7.27 | 7.89 | 2249247手 | 176199万 | 0.22 | 2.87% |
| 2011-05-31 | 8.17 | 9.06 | 7.09 | 7.67 | 4168274手 | 352628万 | -0.50 | -6.12% |
| 2011-04-29 | 8.15 | 9.44 | 8.05 | 8.17 | 6388129手 | 556673万 | 0.03 | 0.37% |
| 2011-03-31 | 8.31 | 8.35 | 7.48 | 8.14 | 4914753手 | 392119万 | -0.15 | -1.81% |
| 2011-02-28 | 7.33 | 8.34 | 7.24 | 8.29 | 3242585手 | 254465万 | 0.99 | 13.56% |
| 2011-01-31 | 8.67 | 8.87 | 6.99 | 7.30 | 2813210手 | 223444万 | -1.37 | -15.80% |
| 2010-12-31 | 10.10 | 10.34 | 8.20 | 8.67 | 3655897手 | 346757万 | -1.40 | -13.90% |
| 2010-11-30 | 10.33 | 12.00 | 9.88 | 10.07 | 9259892手 | 1010353万 | -0.23 | -2.23% |
| 2010-10-29 | 9.60 | 10.85 | 8.80 | 10.30 | 6427144手 | 642933万 | 0.82 | 8.65% |
| 2010-09-30 | 9.04 | 10.68 | 8.58 | 9.48 | 8641159手 | 831355万 | 0.43 | 4.75% |
| 2010-08-30 | 9.50 | 9.98 | 8.77 | 9.05 | 4566979手 | 430452万 | -0.47 | -4.94% |
| 2010-07-30 | 8.89 | 9.73 | 8.12 | 9.52 | 3209599手 | 289813万 | 0.60 | 6.73% |
| 2010-06-30 | 9.20 | 10.43 | 8.65 | 8.92 | 2689971手 | 261978万 | -0.39 | -4.19% |
| 2010-05-31 | 11.00 | 11.66 | 8.21 | 9.31 | 2218008手 | 217296万 | -1.98 | -17.54% |
| 2010-04-30 | 13.75 | 15.30 | 10.93 | 11.29 | 3618986手 | 500821万 | -2.37 | -17.35% |
| 2010-03-31 | 13.87 | 14.13 | 12.49 | 13.66 | 2247712手 | 301461万 | -0.21 | -1.51% |
| 2010-02-26 | 13.60 | 14.40 | 11.90 | 13.87 | 1526058手 | 202038万 | 0.22 | 1.61% |
| 2010-01-29 | 10.95 | 14.77 | 10.82 | 13.65 | 4755465手 | 612696万 | 2.80 | 25.81% |
2319.12 (1.00%)
19664.10 -1.06%
